Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes & Noble Education Inc C
(NY:
BNED
)
9.320
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
3.160
3.220
3.030
3.040
489,929
-0.15(-4.70%)
Apr 28, 2022
3.230
3.260
3.080
3.190
553,187
+0.01(+0.31%)
Apr 27, 2022
3.280
3.320
3.170
3.180
478,797
-0.08(-2.45%)
Apr 26, 2022
3.390
3.390
3.250
3.260
504,386
-0.19(-5.51%)
Apr 25, 2022
3.320
3.460
3.300
3.450
455,107
+0.11(+3.29%)
Apr 22, 2022
3.440
3.490
3.320
3.340
460,630
-0.15(-4.30%)
Apr 21, 2022
3.740
3.753
3.440
3.490
475,838
-0.19(-5.16%)
Apr 20, 2022
3.750
3.760
3.620
3.680
376,456
-0.06(-1.60%)
Apr 19, 2022
3.690
3.810
3.600
3.740
500,937
+0.02(+0.54%)
Apr 18, 2022
3.700
3.810
3.640
3.720
738,117
+0.10(+2.76%)
Apr 14, 2022
3.610
3.680
3.510
3.620
712,445
+0.02(+0.56%)
Apr 13, 2022
3.450
3.670
3.400
3.600
631,770
+0.15(+4.35%)
Apr 12, 2022
3.460
3.575
3.400
3.450
480,559
+0.04(+1.17%)
Apr 11, 2022
3.370
3.469
3.305
3.410
781,692
+0.02(+0.59%)
Apr 08, 2022
3.390
3.485
3.325
3.390
583,271
-0.02(-0.59%)
Apr 07, 2022
3.530
3.550
3.360
3.410
919,740
-0.12(-3.40%)
Apr 06, 2022
3.600
3.631
3.444
3.530
974,373
-0.09(-2.49%)
Apr 05, 2022
3.830
3.980
3.620
3.620
1,227,817
-0.19(-4.99%)
Apr 04, 2022
3.750
3.915
3.710
3.810
1,173,525
+0.06(+1.60%)
Apr 01, 2022
3.560
3.930
3.540
3.750
8,601,564
+0.17(+4.75%)
Mar 31, 2022
3.550
3.620
3.380
3.580
1,936,179
+0.10(+2.87%)
Mar 30, 2022
3.730
3.730
3.460
3.480
2,033,679
-0.34(-8.90%)
Mar 29, 2022
3.760
3.920
3.530
3.820
2,003,498
+0.16(+4.37%)
Mar 28, 2022
3.650
3.940
3.450
3.660
3,615,331
-0.42(-10.29%)
Mar 25, 2022
4.010
4.160
3.900
4.080
818,416
+0.05(+1.24%)
Mar 24, 2022
4.190
4.190
4.000
4.030
467,369
-0.17(-4.05%)
Mar 23, 2022
4.200
4.270
4.000
4.200
539,186
-0.07(-1.64%)
Mar 22, 2022
4.350
4.420
4.190
4.270
511,514
-0.07(-1.61%)
Mar 21, 2022
4.230
4.450
4.140
4.340
680,633
+0.15(+3.58%)
Mar 18, 2022
4.040
4.220
3.940
4.190
864,705
+0.14(+3.46%)
Mar 17, 2022
4.070
4.195
4.000
4.050
477,833
-0.11(-2.64%)
Mar 16, 2022
3.980
4.225
3.980
4.160
572,395
+0.06(+1.46%)
Mar 15, 2022
3.760
4.160
3.760
4.100
766,770
+0.45(+12.33%)
Mar 14, 2022
3.910
3.940
3.540
3.650
596,421
-0.22(-5.68%)
Mar 11, 2022
4.130
4.340
3.825
3.870
613,953
-0.21(-5.15%)
Mar 10, 2022
3.870
4.100
3.780
4.080
789,994
+0.07(+1.75%)
Mar 09, 2022
3.880
4.170
3.820
4.010
493,873
+0.12(+3.08%)
Mar 08, 2022
4.270
4.500
3.630
3.890
1,224,405
-0.90(-18.79%)
Mar 07, 2022
5.010
5.070
4.770
4.790
510,866
-0.24(-4.77%)
Mar 04, 2022
5.260
5.265
5.002
5.030
249,513
-0.30(-5.63%)
Mar 03, 2022
5.490
5.640
5.250
5.330
299,582
-0.11(-2.02%)
Mar 02, 2022
5.350
5.720
5.350
5.440
464,035
+0.15(+2.84%)
Mar 01, 2022
5.500
5.500
5.280
5.290
225,595
-0.19(-3.47%)
Feb 28, 2022
5.300
5.500
5.300
5.480
306,370
+0.10(+1.86%)
Feb 25, 2022
5.340
5.430
5.210
5.380
216,040
+0.08(+1.51%)
Feb 24, 2022
4.860
5.335
4.771
5.300
365,919
+0.21(+4.13%)
Feb 23, 2022
5.480
5.500
5.080
5.090
390,519
-0.30(-5.57%)
Feb 22, 2022
5.540
5.600
5.300
5.390
282,264
-0.18(-3.23%)
Feb 18, 2022
5.570
0
-0.24(-4.13%)
Feb 17, 2022
5.800
5.940
5.770
5.810
189,335
-0.10(-1.69%)
Feb 16, 2022
6.070
6.070
5.840
5.910
160,873
-0.16(-2.64%)
Feb 15, 2022
5.890
6.110
5.870
6.070
188,019
+0.25(+4.30%)
Feb 14, 2022
5.790
6.010
5.770
5.820
236,166
+0.01(+0.17%)
Feb 11, 2022
5.930
6.040
5.720
5.810
288,876
-0.12(-2.02%)
Feb 10, 2022
6.010
6.180
5.930
5.930
382,253
-0.21(-3.42%)
Feb 09, 2022
6.200
6.290
6.030
6.140
257,167
+0.01(+0.16%)
Feb 08, 2022
5.930
6.170
5.860
6.130
191,387
+0.23(+3.90%)
Feb 07, 2022
5.880
5.970
5.740
5.900
239,287
+0.02(+0.34%)
Feb 04, 2022
5.820
5.920
5.620
5.880
193,621
+0.07(+1.20%)
Feb 03, 2022
5.770
5.810
184,533
-0.08(-1.36%)
Feb 02, 2022
6.030
6.030
5.700
5.890
277,999
-0.09(-1.51%)
Feb 01, 2022
6.030
6.130
5.820
5.980
357,702
-0.04(-0.66%)
Jan 31, 2022
5.550
6.020
6.020
311,013
+0.37(+6.55%)
Jan 28, 2022
5.400
5.650
5.375
5.650
289,263
+0.21(+3.86%)
Jan 27, 2022
5.620
5.720
5.390
5.440
309,861
-0.14(-2.51%)
Jan 26, 2022
5.920
5.980
5.530
5.580
313,288
-0.22(-3.79%)
Jan 25, 2022
5.770
5.910
5.620
5.800
281,312
+0.02(+0.35%)
Jan 24, 2022
5.550
5.810
5.340
5.780
463,901
+0.16(+2.85%)
Jan 21, 2022
5.670
5.915
5.570
5.620
476,970
-0.12(-2.09%)
Jan 20, 2022
6.080
6.160
5.710
5.740
334,509
-0.31(-5.12%)
Jan 19, 2022
6.180
6.240
6.040
6.050
250,956
-0.04(-0.66%)
Jan 18, 2022
6.050
6.240
6.000
6.090
400,025
-0.06(-0.98%)
Jan 14, 2022
6.150
0
-0.22(-3.45%)
Jan 13, 2022
6.450
6.540
6.350
6.370
310,965
-0.03(-0.47%)
Jan 12, 2022
6.670
6.700
6.350
6.400
327,868
-0.19(-2.88%)
Jan 11, 2022
6.510
6.630
6.340
6.590
444,948
+0.04(+0.61%)
Jan 10, 2022
6.630
6.665
6.340
6.550
466,970
-0.15(-2.24%)
Jan 07, 2022
6.770
6.890
6.655
6.700
387,925
-0.10(-1.47%)
Jan 06, 2022
6.840
6.970
6.750
6.800
287,102
-0.02(-0.29%)
Jan 05, 2022
7.340
7.360
6.800
6.820
446,107
-0.53(-7.21%)
Jan 04, 2022
7.230
7.450
7.190
7.350
484,986
+0.30(+4.26%)
Jan 03, 2022
6.930
7.190
6.900
7.050
348,645
+0.24(+3.52%)
Dec 31, 2021
6.720
6.840
6.620
6.810
746,026
+0.07(+1.04%)
Dec 30, 2021
6.650
6.980
6.640
6.740
430,160
+0.04(+0.60%)
Dec 29, 2021
7.000
7.000
6.650
6.700
516,855
+0.12(+1.82%)
Dec 28, 2021
6.720
6.830
6.542
6.580
512,489
-0.17(-2.52%)
Dec 27, 2021
6.660
6.840
6.540
6.750
371,965
+0.06(+0.90%)
Dec 23, 2021
6.660
6.810
6.560
6.690
305,492
+0.03(+0.45%)
Dec 22, 2021
6.660
6.790
6.560
6.660
305,684
+0.00(+0.00%)
Dec 21, 2021
6.500
6.690
6.480
6.660
533,545
+0.23(+3.58%)
Dec 20, 2021
6.450
6.520
6.240
6.430
704,857
-0.13(-1.98%)
Dec 17, 2021
6.730
7.138
6.530
6.560
3,392,266
-0.21(-3.10%)
Dec 16, 2021
7.220
7.560
6.705
6.770
761,248
-0.23(-3.29%)
Dec 15, 2021
7.000
7.150
6.740
7.000
982,109
+0.01(+0.14%)
Dec 14, 2021
6.900
7.360
6.850
6.990
439,121
+0.04(+0.58%)
Dec 13, 2021
7.320
7.560
6.885
6.950
490,963
-0.24(-3.34%)
Dec 10, 2021
7.270
7.740
7.160
7.190
352,979
-0.04(-0.55%)
Dec 09, 2021
7.250
7.620
7.230
7.230
316,031
-0.09(-1.23%)
Dec 08, 2021
7.280
7.452
7.160
7.320
300,065
+0.02(+0.27%)
Dec 07, 2021
7.400
7.510
7.060
7.300
623,394
+0.13(+1.81%)
Dec 06, 2021
6.860
7.360
6.865
7.170
974,335
+0.46(+6.86%)
Dec 03, 2021
6.940
7.070
6.560
6.710
608,039
-0.26(-3.73%)
Dec 02, 2021
6.710
7.160
6.529
6.970
685,014
+0.19(+2.80%)
Dec 01, 2021
7.100
7.230
6.770
6.780
1,049,003
-0.24(-3.42%)
Nov 30, 2021
7.180
8.070
6.850
7.020
1,767,736
-1.86(-20.95%)
Nov 29, 2021
9.740
9.740
8.840
8.880
631,370
-0.56(-5.93%)
Nov 26, 2021
9.370
9.460
8.850
9.440
410,559
-0.40(-4.07%)
Nov 24, 2021
9.320
9.948
9.320
9.840
561,371
+0.41(+4.35%)
Nov 23, 2021
10.22
10.22
9.370
9.430
407,574
-0.73(-7.19%)
Nov 22, 2021
10.30
10.44
9.910
10.16
333,831
-0.09(-0.88%)
Nov 19, 2021
10.37
10.50
10.14
10.25
601,311
-0.20(-1.91%)
Nov 18, 2021
10.46
10.55
10.41
10.45
490,597
+0.08(+0.77%)
Nov 17, 2021
10.40
10.58
10.26
10.37
163,342
-0.10(-0.96%)
Nov 16, 2021
10.32
10.52
10.25
10.47
249,943
+0.13(+1.26%)
Nov 15, 2021
10.57
10.64
10.01
10.34
526,515
-0.10(-0.96%)
Nov 12, 2021
10.60
10.60
10.29
10.44
278,918
-0.02(-0.19%)
Nov 11, 2021
10.61
10.71
10.41
10.46
209,802
+0.03(+0.29%)
Nov 10, 2021
10.75
10.43
215,971
-0.27(-2.52%)
Nov 09, 2021
10.76
11.01
10.65
10.70
289,327
-0.11(-1.02%)
Nov 08, 2021
10.56
10.91
10.44
10.81
413,092
+0.25(+2.37%)
Nov 05, 2021
10.34
10.71
10.23
10.56
309,819
+0.33(+3.23%)
Nov 04, 2021
10.52
10.54
10.06
10.23
260,774
-0.24(-2.29%)
Nov 03, 2021
10.01
10.84
10.00
10.47
405,737
+0.48(+4.80%)
Nov 02, 2021
10.74
10.74
9.370
9.990
1,235,252
-0.90(-8.26%)
Nov 01, 2021
10.43
11.11
10.38
10.89
310,776
+0.51(+4.91%)
Oct 29, 2021
10.42
10.53
10.27
10.38
229,977
-0.12(-1.14%)
Oct 28, 2021
10.23
10.59
10.15
10.50
271,959
+0.20(+1.94%)
Oct 27, 2021
10.53
10.53
9.930
10.30
447,456
-0.21(-2.00%)
Oct 26, 2021
10.42
10.51
210,295
+0.05(+0.48%)
Oct 25, 2021
10.03
10.55
10.03
10.46
316,229
+0.48(+4.81%)
Oct 22, 2021
10.51
10.51
9.900
9.980
346,847
-0.45(-4.31%)
Oct 21, 2021
10.46
10.76
10.32
10.43
444,976
-0.02(-0.19%)
Oct 20, 2021
10.44
10.73
10.34
10.45
198,669
-0.06(-0.57%)
Oct 19, 2021
10.75
10.75
10.32
10.51
262,073
-0.03(-0.28%)
Oct 18, 2021
10.55
10.76
10.35
10.54
345,525
-0.02(-0.19%)
Oct 15, 2021
11.15
11.33
10.54
10.56
349,498
-0.39(-3.56%)
Oct 14, 2021
11.21
11.21
10.81
10.95
382,332
-0.10(-0.90%)
Oct 13, 2021
11.18
11.34
10.67
11.05
291,203
-0.19(-1.69%)
Oct 12, 2021
11.19
11.79
11.02
11.24
509,136
+0.14(+1.26%)
Oct 11, 2021
11.83
11.83
11.07
11.10
428,707
-0.75(-6.33%)
Oct 08, 2021
11.82
12.01
11.69
11.85
419,268
+0.03(+0.25%)
Oct 07, 2021
11.26
11.97
11.26
11.82
818,517
+0.62(+5.54%)
Oct 06, 2021
10.60
11.24
10.48
11.20
726,105
+0.74(+7.07%)
Oct 05, 2021
10.25
10.62
10.18
10.46
275,391
+0.23(+2.25%)
Oct 04, 2021
10.09
10.39
9.931
10.23
334,733
+0.08(+0.79%)
Oct 01, 2021
10.12
10.38
9.910
10.15
845,780
+0.16(+1.60%)
Sep 30, 2021
10.19
10.34
9.970
9.990
425,460
-0.30(-2.92%)
Sep 29, 2021
10.45
10.47
10.00
10.29
275,770
-0.10(-0.96%)
Sep 28, 2021
10.65
10.68
10.38
10.39
284,513
-0.41(-3.80%)
Sep 27, 2021
10.60
11.02
10.60
10.80
264,173
+0.21(+1.98%)
Sep 24, 2021
10.65
10.81
10.44
10.59
224,784
-0.21(-1.94%)
Sep 23, 2021
10.74
10.85
10.52
10.80
242,466
+0.14(+1.31%)
Sep 22, 2021
10.23
10.69
10.10
10.66
305,667
+0.53(+5.23%)
Sep 21, 2021
9.900
10.33
9.630
10.13
313,587
+0.36(+3.68%)
Sep 20, 2021
10.56
10.65
9.595
9.770
450,913
-1.17(-10.69%)
Sep 17, 2021
11.09
11.20
10.84
10.94
1,278,850
-0.12(-1.08%)
Sep 16, 2021
10.62
11.40
10.58
11.06
707,580
+0.74(+7.17%)
Sep 15, 2021
10.32
10.64
10.21
10.32
376,291
+0.00(+0.00%)
Sep 14, 2021
10.41
10.80
10.19
10.32
530,227
+0.32(+3.20%)
Sep 13, 2021
9.970
10.13
9.730
10.00
284,379
+0.05(+0.50%)
Sep 10, 2021
10.10
10.21
9.910
9.950
303,569
-0.09(-0.90%)
Sep 09, 2021
10.34
10.37
10.01
10.04
382,382
-0.33(-3.18%)
Sep 08, 2021
10.31
10.60
10.06
10.37
768,455
-0.06(-0.58%)
Sep 07, 2021
10.07
10.50
10.04
10.43
601,460
+0.46(+4.61%)
Sep 03, 2021
9.350
10.20
9.275
9.970
815,531
+0.61(+6.52%)
Sep 02, 2021
8.690
9.670
8.677
9.360
1,123,040
+1.10(+13.32%)
Sep 01, 2021
8.200
8.540
8.070
8.260
467,971
+0.10(+1.23%)
Aug 31, 2021
7.980
8.290
7.800
8.160
311,875
+0.25(+3.16%)
Aug 30, 2021
8.300
8.300
7.840
7.910
266,540
-0.40(-4.81%)
Aug 27, 2021
7.970
8.440
7.970
8.310
428,526
+0.33(+4.14%)
Aug 26, 2021
8.020
8.100
7.810
7.980
274,475
-0.01(-0.13%)
Aug 25, 2021
8.040
8.100
7.885
7.990
256,111
+0.05(+0.63%)
Aug 24, 2021
7.950
8.040
7.800
7.940
324,329
+0.20(+2.58%)
Aug 23, 2021
7.840
7.950
7.720
7.740
252,738
+0.01(+0.13%)
Aug 20, 2021
7.280
7.770
7.220
7.730
362,114
+0.43(+5.89%)
Aug 19, 2021
7.700
7.695
7.120
7.300
462,567
-0.24(-3.18%)
Aug 18, 2021
7.140
7.665
7.120
7.540
435,870
+0.44(+6.20%)
Aug 17, 2021
7.220
7.370
6.935
7.100
394,425
-0.24(-3.27%)
Aug 16, 2021
7.390
7.490
7.210
7.340
310,345
-0.13(-1.74%)
Aug 13, 2021
7.730
7.730
7.430
7.470
268,991
-0.28(-3.61%)
Aug 12, 2021
7.800
7.860
7.650
7.750
189,787
-0.03(-0.39%)
Aug 11, 2021
7.860
7.860
7.510
7.780
312,531
-0.09(-1.14%)
Aug 10, 2021
7.930
8.060
7.820
7.870
230,411
-0.04(-0.51%)
Aug 09, 2021
8.060
8.170
7.890
7.910
197,705
-0.17(-2.10%)
Aug 06, 2021
8.070
8.265
8.000
8.080
262,050
+0.10(+1.25%)
Aug 05, 2021
7.730
8.110
7.730
7.980
360,221
+0.29(+3.77%)
Aug 04, 2021
7.830
7.930
7.470
7.690
410,386
-0.27(-3.39%)
Aug 03, 2021
8.280
8.390
7.670
7.960
692,842
-0.23(-2.81%)
Aug 02, 2021
8.440
8.620
8.110
8.190
494,802
-0.16(-1.92%)
Jul 30, 2021
8.170
8.480
8.060
8.350
396,959
+0.06(+0.72%)
Jul 29, 2021
8.140
8.540
8.080
8.290
566,830
+0.21(+2.60%)
Jul 28, 2021
8.200
8.400
7.905
8.080
313,941
-0.09(-1.10%)
Jul 27, 2021
8.600
8.680
8.100
8.170
315,830
-0.43(-5.00%)
Jul 26, 2021
8.570
8.990
8.560
8.600
271,987
+0.08(+0.94%)
Jul 23, 2021
8.830
9.050
8.510
8.520
298,729
-0.25(-2.85%)
Jul 22, 2021
9.050
9.100
8.740
8.770
256,136
-0.21(-2.34%)
Jul 21, 2021
8.770
9.380
8.758
8.980
409,965
+0.29(+3.34%)
Jul 20, 2021
8.600
8.750
8.430
8.690
458,520
+0.09(+1.05%)
Jul 19, 2021
8.310
8.750
8.090
8.600
632,177
-0.14(-1.60%)
Jul 16, 2021
8.680
9.290
8.680
8.740
523,424
+0.01(+0.11%)
Jul 15, 2021
8.650
8.740
8.330
8.730
755,004
+0.02(+0.23%)
Jul 14, 2021
9.030
9.250
8.670
8.710
395,665
-0.26(-2.90%)
Jul 13, 2021
8.580
9.030
8.390
8.970
460,525
+0.31(+3.58%)
Jul 12, 2021
8.500
8.660
8.230
8.660
376,292
+0.12(+1.41%)
Jul 09, 2021
8.480
8.650
8.365
8.540
347,587
+0.23(+2.77%)
Jul 08, 2021
8.010
8.380
7.770
8.310
546,413
+0.00(+0.00%)
Jul 07, 2021
8.100
8.670
8.070
8.310
826,226
+0.09(+1.09%)
Jul 06, 2021
8.630
9.090
8.050
8.220
1,355,576
-0.25(-2.95%)
Jul 02, 2021
7.330
8.840
7.180
8.470
2,637,149
+1.17(+16.03%)
Jul 01, 2021
7.350
7.560
7.150
7.300
1,059,483
+0.09(+1.25%)
Jun 30, 2021
8.500
8.560
6.700
7.210
2,934,540
-1.46(-16.84%)
Jun 29, 2021
8.840
8.865
8.660
8.670
497,521
-0.19(-2.14%)
Jun 28, 2021
9.045
9.045
8.550
8.860
777,958
-0.01(-0.11%)
Jun 25, 2021
9.320
9.380
8.850
8.870
5,360,683
-0.43(-4.62%)
Jun 24, 2021
9.500
9.590
9.020
9.300
534,632
-0.10(-1.06%)
Jun 23, 2021
9.600
9.750
9.400
9.400
567,242
-0.19(-1.98%)
Jun 22, 2021
9.620
9.750
9.400
9.590
405,097
-0.03(-0.31%)
Jun 21, 2021
9.460
9.936
9.400
9.620
448,900
+0.18(+1.91%)
Jun 18, 2021
9.290
9.600
9.120
9.440
1,103,491
+0.15(+1.61%)
Jun 17, 2021
9.910
10.14
9.180
9.290
509,747
-0.72(-7.19%)
Jun 16, 2021
10.00
10.19
9.770
10.01
490,446
+0.01(+0.10%)
Jun 15, 2021
9.700
10.03
9.440
10.00
569,633
+0.21(+2.15%)
Jun 14, 2021
9.530
10.05
9.530
9.790
525,415
+0.27(+2.84%)
Jun 11, 2021
9.320
9.610
9.260
9.520
408,520
+0.19(+2.04%)
Jun 10, 2021
9.250
9.570
9.180
9.330
348,357
+0.10(+1.08%)
Jun 09, 2021
9.360
9.750
9.150
9.230
551,168
-0.18(-1.91%)
Jun 08, 2021
9.010
9.450
8.970
9.410
628,965
+0.35(+3.86%)
Jun 07, 2021
9.060
9.200
8.850
9.060
529,594
+0.08(+0.89%)
Jun 04, 2021
8.790
9.020
8.450
8.980
435,901
+0.20(+2.28%)
Jun 03, 2021
8.730
9.100
8.442
8.780
532,452
-0.04(-0.45%)
Jun 02, 2021
8.610
9.000
8.456
8.820
626,925
+0.23(+2.68%)
Jun 01, 2021
8.280
8.720
8.160
8.590
461,306
+0.42(+5.14%)
May 28, 2021
7.730
8.410
7.730
8.170
451,442
+0.42(+5.42%)
May 27, 2021
8.090
8.215
7.740
7.750
452,232
-0.26(-3.25%)
May 26, 2021
7.830
8.150
7.700
8.010
612,148
+0.20(+2.56%)
May 25, 2021
7.660
7.950
7.540
7.810
634,599
+0.14(+1.83%)
May 24, 2021
7.320
7.790
7.240
7.670
414,782
+0.44(+6.09%)
May 21, 2021
7.090
7.340
7.000
7.230
289,702
+0.20(+2.84%)
May 20, 2021
6.840
7.190
6.791
7.030
206,373
+0.15(+2.18%)
May 19, 2021
7.170
7.170
6.870
6.880
256,362
-0.41(-5.62%)
May 18, 2021
7.250
7.515
7.210
7.290
182,867
+0.04(+0.55%)
May 17, 2021
6.690
7.290
6.605
7.250
261,518
+0.51(+7.57%)
May 14, 2021
6.550
6.790
6.430
6.740
369,087
+0.27(+4.17%)
May 13, 2021
6.620
6.980
6.250
6.470
452,932
-0.12(-1.82%)
May 12, 2021
6.900
6.910
6.410
6.590
420,258
-0.30(-4.35%)
May 11, 2021
7.480
7.570
6.850
6.890
690,456
-0.89(-11.44%)
May 10, 2021
7.860
8.270
7.760
7.780
575,581
-0.10(-1.27%)
May 07, 2021
7.790
8.090
7.680
7.880
360,637
+0.05(+0.64%)
May 06, 2021
7.990
8.050
7.730
7.830
221,875
-0.14(-1.76%)
May 05, 2021
8.040
8.110
7.810
7.970
250,516
-0.04(-0.50%)
May 04, 2021
7.840
8.120
7.450
8.010
373,936
+0.08(+1.01%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.